Fidelity Blue Chip Value ETF (FBCV)
BATS: FBCV · Real-Time Price · USD
32.35
+0.12 (0.37%)
At close: Feb 5, 2025, 1:56 PM
32.33
-0.01 (-0.04%)
After-hours: Feb 5, 2025, 4:10 PM EST

FBCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202532.1132.2632.1032.2332.23-0.02%13,198
Feb 3, 202532.0032.3331.8232.2332.23-0.54%36,189
Jan 31, 202532.6032.6032.3932.4032.40-0.53%8,787
Jan 30, 202532.5132.6532.4532.5832.580.20%11,999
Jan 29, 202532.5232.6832.4432.5132.510.06%20,491
Jan 28, 202532.6332.6432.4232.4932.49-0.66%12,737
Jan 27, 202532.4332.7132.4332.7132.710.73%34,524
Jan 24, 202532.4832.5232.4332.4732.47-0.06%12,233
Jan 23, 202532.4632.5532.3532.4932.490.54%11,371
Jan 22, 202532.5632.5632.3132.3232.32-0.59%24,025
Jan 21, 202532.4032.5332.3632.5132.510.93%39,243
Jan 17, 202532.1232.2732.1232.2132.210.59%19,209
Jan 16, 202531.9232.0631.8132.0232.020.19%19,340
Jan 15, 202531.9732.0331.9031.9631.961.33%9,937
Jan 14, 202531.3831.5731.2831.5431.540.73%6,748
Jan 13, 202531.2131.3531.1431.3131.310.51%14,674
Jan 10, 202531.4631.4631.1131.1531.15-1.46%58,625
Jan 8, 202531.5331.6331.4031.6131.61-0.44%12,271
Jan 7, 202531.9331.9431.7231.7531.750.07%7,382
Jan 6, 202531.9732.1131.7331.7331.73-0.04%8,480
Jan 3, 202531.7031.8431.5931.7431.740.64%14,062
Jan 2, 202531.7531.8631.4831.5431.54-0.21%12,371
Dec 31, 202431.5731.6831.4931.6131.610.27%7,686
Dec 30, 202431.6831.6831.3431.5231.52-0.85%9,558
Dec 27, 202431.7931.9731.7031.7931.79-0.62%8,268
Dec 26, 202431.8332.0131.8331.9931.990.32%7,214
Dec 24, 202431.6931.8931.6631.8931.890.58%6,782
Dec 23, 202431.4931.7031.4331.7031.700.26%18,009
Dec 20, 202431.2631.8131.2531.6231.620.57%6,752
Dec 19, 202431.6731.7431.4431.4431.31-0.38%20,105
Dec 18, 202432.1832.3231.5631.5631.43-2.03%30,655
Dec 17, 202432.2632.2632.1532.2132.08-0.54%5,570
Dec 16, 202432.7232.7232.3932.3932.25-0.73%13,927
Dec 13, 202432.7032.7132.5332.6232.49-0.28%8,682
Dec 12, 202432.8532.8732.7032.7232.58-0.36%7,640
Dec 11, 202433.2333.2332.8232.8432.70-0.37%13,127
Dec 10, 202433.1633.1632.8832.9632.82-0.65%11,106
Dec 9, 202433.4433.4633.1833.1833.04-0.76%10,071
Dec 6, 202433.6633.6633.3333.4333.29-0.33%8,495
Dec 5, 202433.6233.6833.5433.5433.40-0.28%9,158
Dec 4, 202433.7433.7433.5433.6333.50-0.37%3,952
Dec 3, 202433.8733.9033.7633.7633.62-0.33%9,351
Dec 2, 202434.0534.0733.7633.8733.73-0.59%10,874
Nov 29, 202434.0934.1734.0734.0733.930.13%2,003
Nov 27, 202433.9534.1533.9534.0333.890.35%5,504
Nov 26, 202433.9933.9933.7933.9133.77-0.25%10,588
Nov 25, 202433.9334.1233.9334.0033.860.55%8,618
Nov 22, 202433.6233.8133.6233.8133.670.74%11,214
Nov 21, 202433.1333.5933.1233.5633.421.35%15,342
Nov 20, 202433.0033.1132.9333.1132.980.35%11,325
Nov 19, 202433.0133.0832.8433.0032.86-0.61%11,529
Nov 18, 202433.1433.2633.0533.2033.060.45%10,163
Nov 15, 202433.1533.1633.0533.0532.91-0.36%12,768
Nov 14, 202433.3533.4233.1733.1733.03-0.34%9,442
Nov 13, 202433.3933.3933.2433.2833.14-0.24%8,740
Nov 12, 202433.5733.5733.3033.3633.22-0.86%8,545
Nov 11, 202433.5033.7533.5033.6533.511.02%22,225
Nov 8, 202433.2333.3633.2333.3133.170.30%14,580
Nov 7, 202433.3133.3133.1133.2133.07-0.19%8,499
Nov 6, 202433.2533.3033.0233.2733.142.54%26,947
Nov 5, 202432.2032.4532.2032.4532.320.96%7,336
Nov 4, 202432.2232.3332.1432.1432.01-0.12%6,837
Nov 1, 202432.4832.4932.1832.1832.05-0.48%7,987
Oct 31, 202432.4232.5232.3332.3332.20-0.04%7,915
Oct 30, 202432.1832.4732.1832.3532.210.06%6,700
Oct 29, 202432.5132.5132.3332.3332.19-0.86%10,509
Oct 28, 202432.5432.6632.5332.6132.470.43%11,500
Oct 25, 202432.8832.9232.4732.4732.33-0.59%5,268
Oct 24, 202432.6832.7732.5532.6632.53-4,993
Oct 23, 202432.6732.7732.5832.6632.53-0.36%6,993
Oct 22, 202432.6732.7832.6232.7832.640.18%2,843
Oct 21, 202433.0233.0232.7232.7232.59-1.12%25,217
Oct 18, 202433.0733.1432.9433.0932.96-0.05%26,509
Oct 17, 202433.1533.3033.0833.1132.97-0.20%19,140
Oct 16, 202432.9133.2032.9133.1833.040.95%4,947
Oct 15, 202432.9433.1232.8632.8632.73-0.70%17,752
Oct 14, 202432.9533.1132.8933.1032.960.60%6,941
Oct 11, 202432.5832.9232.5832.9032.761.20%14,814
Oct 10, 202432.5532.6032.4332.5132.37-0.16%6,710
Oct 9, 202432.3732.6232.3632.5632.430.45%8,928
Oct 8, 202432.5232.5232.3032.4132.28-8,384
Oct 7, 202432.6432.6432.3432.4132.28-0.81%5,653
Oct 4, 202432.5132.6832.5132.6832.550.72%12,672
Oct 3, 202432.5032.5032.3832.4532.31-0.56%17,079
Oct 2, 202432.6832.7032.5932.6332.49-0.09%8,000
Oct 1, 202432.6432.7932.5432.6632.52-0.09%12,956
Sep 30, 202432.5832.6932.5332.6932.550.27%2,966
Sep 27, 202432.5532.7132.5532.6032.460.60%3,587
Sep 26, 202432.3632.4132.3032.4032.270.25%10,606
Sep 25, 202432.5732.6332.3132.3232.19-0.54%7,273
Sep 24, 202432.5432.5832.4632.5032.36-0.03%8,251
Sep 23, 202432.3832.5432.3832.5132.370.41%23,983
Sep 20, 202432.3932.4132.2132.3732.24-0.62%7,365
Sep 19, 202432.7732.7732.5632.5832.300.56%12,307
Sep 18, 202432.4732.5232.3932.4032.12-0.01%5,604
Sep 17, 202432.4432.5832.3632.4032.12-0.14%9,138
Sep 16, 202432.2432.4532.2432.4432.160.95%21,118
Sep 13, 202432.0032.1632.0032.1431.860.78%6,667
Sep 12, 202431.8731.9031.7231.8931.610.34%8,190
Sep 11, 202431.8431.8431.3631.7831.51-0.32%8,131